Stocks Options

LAST PRICE
126.1500
TODAY'S CHANGE (%)
Trending Down-1.8000 (-1.4068%)

Bid / Lots
50.6800/ 2
Ask / Lots
202.7100/ 1
Open / Previous Close
127.6500 / 127.9500
Day Range
Low 125.5800
High 128.4800
52 Week Range
Low 81.6700
High 136.1200
Volume
83,926
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.177

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADUSIn the Money	$54.00In the Money	$58.90In the Money	$63.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADUSIn the Money	$49.00In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADUSIn the Money	$44.00In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADUSIn the Money	$39.00In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADUSIn the Money	$34.00In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADUSIn the Money	$29.00In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADUSIn the Money	$24.00In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADUSIn the Money	$19.10In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADUSIn the Money	$14.00In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADUSIn the Money	$9.00In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADUSIn the Money	$4.00In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADUSUnderlying issue's last price	$1.20Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$125.00Underlying issue's last price	ADUSUnderlying issue's last price	$0.55Underlying issue's last price	$2.05Underlying issue's last price	$3.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	110Underlying issue's last price
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$130.00	ADUSIn the Money	$1.60In the Money	$6.50In the Money	$4.50In the Money	$0.00In the Money	---In the Money	3In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	ADUSIn the Money	$6.50In the Money	$11.40In the Money	$8.45In the Money	$0.00In the Money	---In the Money	10In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	ADUSIn the Money	$11.50In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ADUSIn the Money	$16.50In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$150.00	ADUSIn the Money	$21.50In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ADUSIn the Money	$26.50In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ADUSIn the Money	$31.50In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ADUSIn the Money	$36.50In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	ADUSIn the Money	$41.50In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ADUSIn the Money	$46.50In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ADUSIn the Money	$51.50In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ADUSIn the Money	$56.50In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ADUSIn the Money	$61.50In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADUSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ADUSIn the Money	$66.50In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Addus Homecare Corp
NASDAQ:ADUSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)